Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 18.86 19.41 18.76 19.27 216,929 +0.53(+2.83%)
Jul 30, 2018 18.75 19.18 18.38 18.74 287,211 -0.02(-0.11%)
Jul 27, 2018 19.27 20.12 18.58 18.76 349,700 -0.44(-2.29%)
Jul 26, 2018 19.82 20.34 19.04 19.20 559,966 -0.53(-2.69%)
Jul 25, 2018 19.30 19.79 19.05 19.73 314,691 +0.42(+2.18%)
Jul 24, 2018 19.59 19.74 19.08 19.31 213,095 -0.26(-1.33%)
Jul 23, 2018 18.84 19.95 18.84 19.57 527,834 +0.73(+3.87%)
Jul 20, 2018 18.60 18.93 18.19 18.84 218,767 +0.20(+1.07%)
Jul 19, 2018 18.77 18.97 18.41 18.64 416,347 -0.21(-1.11%)
Jul 18, 2018 18.58 18.97 18.45 18.85 131,088 +0.30(+1.62%)
Jul 17, 2018 18.90 19.07 18.41 18.55 330,370 -0.34(-1.80%)
Jul 16, 2018 18.51 19.19 18.29 18.89 336,608 +0.38(+2.05%)
Jul 13, 2018 18.71 18.25 18.51 251,502 -0.13(-0.70%)
Jul 12, 2018 17.91 18.66 17.85 18.64 205,340 +0.76(+4.25%)
Jul 11, 2018 18.12 18.26 17.68 17.88 257,654 -0.33(-1.81%)
Jul 10, 2018 18.68 18.69 18.15 18.21 327,942 -0.49(-2.62%)
Jul 09, 2018 18.92 18.92 17.91 18.70 756,846 -0.03(-0.16%)
Jul 06, 2018 19.87 19.87 18.53 18.73 728,087 -1.24(-6.21%)
Jul 05, 2018 19.80 20.00 19.04 19.97 452,744 +0.16(+0.81%)
Jul 03, 2018 19.81 19.81 19.81 0 +0.30(+1.54%)
Jul 02, 2018 19.40 19.98 19.01 19.51 515,913 +0.85(+4.56%)
Jun 29, 2018 18.49 19.03 18.40 18.66 391,320 +0.32(+1.74%)
Jun 28, 2018 18.78 18.87 18.25 18.34 274,807 -0.44(-2.34%)
Jun 27, 2018 19.11 19.49 18.70 18.78 412,429 -0.37(-1.93%)
Jun 26, 2018 19.47 19.58 18.86 19.15 286,330 -0.35(-1.79%)
Jun 25, 2018 19.79 19.79 19.00 19.50 797,082 +0.45(+2.36%)
Jun 22, 2018 18.62 19.34 18.51 19.05 4,674,331 +0.43(+2.31%)
Jun 21, 2018 18.50 19.00 18.43 18.62 371,996 +0.20(+1.09%)
Jun 20, 2018 18.78 19.33 18.41 18.42 421,308 -0.30(-1.60%)
Jun 19, 2018 18.02 19.14 18.01 18.72 465,728 -0.30(-1.58%)
Jun 18, 2018 18.64 19.74 18.05 19.02 718,486 +0.37(+1.98%)
Jun 15, 2018 18.86 17.91 18.65 1,104,777 +0.74(+4.13%)
Jun 14, 2018 17.58 17.95 17.45 17.91 417,991 +0.41(+2.34%)
Jun 13, 2018 16.69 18.00 16.69 17.50 826,805 +0.74(+4.42%)
Jun 12, 2018 16.70 16.91 16.59 16.76 251,068 +0.01(+0.06%)
Jun 11, 2018 16.49 16.84 16.35 16.75 286,681 +0.26(+1.58%)
Jun 08, 2018 16.33 16.70 16.33 16.49 280,706 +0.12(+0.73%)
Jun 07, 2018 17.00 17.00 16.23 16.37 274,044 -0.41(-2.44%)
Jun 06, 2018 16.80 16.85 16.62 16.78 305,909 -0.02(-0.12%)
Jun 05, 2018 16.80 16.94 16.42 16.80 405,333 +0.00(+0.00%)
Jun 04, 2018 16.25 16.89 16.23 16.80 368,147 +0.58(+3.58%)
Jun 01, 2018 16.06 16.25 15.99 16.22 135,926 +0.20(+1.25%)
May 31, 2018 16.03 16.20 15.91 16.02 470,699 -0.09(-0.56%)
May 30, 2018 16.01 16.45 15.91 16.11 277,071 +0.06(+0.37%)
May 29, 2018 16.20 16.23 15.90 16.05 250,923 -0.16(-0.99%)
May 25, 2018 16.21 16.21 16.21 0 -0.39(-2.35%)
May 24, 2018 17.00 17.04 16.50 16.60 215,836 -0.26(-1.54%)
May 23, 2018 16.99 17.15 16.79 16.86 135,434 -0.09(-0.53%)
May 22, 2018 17.00 17.04 16.89 16.95 175,235 -0.01(-0.06%)
May 21, 2018 17.03 17.07 16.76 16.96 201,452 -0.04(-0.24%)
May 18, 2018 16.90 17.07 16.70 17.00 244,470 +0.00(+0.00%)
May 17, 2018 16.88 17.04 16.71 17.00 149,626 +0.17(+1.01%)
May 16, 2018 16.80 16.98 16.73 16.83 169,488 +0.07(+0.42%)
May 15, 2018 17.25 17.25 16.75 16.76 214,422 -0.43(-2.50%)
May 14, 2018 16.91 17.70 16.89 17.19 284,373 -0.30(-1.72%)
May 11, 2018 16.84 17.57 16.80 17.49 253,870 +0.72(+4.29%)
May 10, 2018 17.04 17.17 16.68 16.77 140,790 -0.25(-1.47%)
May 09, 2018 16.25 17.14 16.25 17.02 238,681 +0.74(+4.55%)
May 08, 2018 16.30 16.38 15.92 16.28 185,570 +0.00(+0.00%)
May 07, 2018 15.75 16.35 15.63 16.28 257,968 +0.22(+1.37%)
May 04, 2018 16.00 16.24 15.92 16.06 75,289 +0.00(+0.00%)
May 03, 2018 15.96 16.32 15.90 16.06 111,752 +0.18(+1.13%)
May 02, 2018 16.00 16.45 15.75 15.88 100,248 -0.14(-0.87%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.